Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.35 | 36.35 | 35.19 | 35.49 | 1,464,144 | -1.03(-2.83%) |
May 30, 2017 | 36.52 | 36.95 | 36.05 | 36.52 | 638,947 | -0.26(-0.70%) |
May 26, 2017 | 36.57 | 36.91 | 35.23 | 36.78 | 1,028,733 | +0.00(+0.00%) |
May 25, 2017 | 37.99 | 38.46 | 36.74 | 36.78 | 1,290,784 | -1.16(-3.06%) |
May 24, 2017 | 38.03 | 38.42 | 37.73 | 37.94 | 1,121,892 | -0.17(-0.45%) |
May 23, 2017 | 38.20 | 38.33 | 37.77 | 38.12 | 1,104,067 | +0.17(+0.45%) |
May 22, 2017 | 38.42 | 38.63 | 37.73 | 37.94 | 638,545 | -0.09(-0.23%) |
May 19, 2017 | 37.17 | 38.55 | 37.17 | 38.03 | 1,015,940 | +1.29(+3.51%) |
May 18, 2017 | 36.22 | 36.95 | 35.23 | 36.74 | 1,060,379 | +0.26(+0.71%) |
May 17, 2017 | 37.30 | 37.73 | 36.09 | 36.48 | 1,724,141 | -1.38(-3.64%) |
May 16, 2017 | 37.30 | 38.03 | 37.13 | 37.86 | 1,073,972 | +0.73(+1.97%) |
May 15, 2017 | 36.61 | 37.43 | 36.61 | 37.13 | 839,433 | +1.12(+3.11%) |
May 12, 2017 | 36.22 | 36.70 | 35.88 | 36.01 | 941,076 | -0.22(-0.59%) |
May 11, 2017 | 36.87 | 37.21 | 35.92 | 36.22 | 1,279,240 | -1.20(-3.22%) |
May 10, 2017 | 36.61 | 37.66 | 36.20 | 37.43 | 1,042,496 | +0.95(+2.59%) |
May 09, 2017 | 35.88 | 36.80 | 35.88 | 36.48 | 1,228,950 | +0.39(+1.07%) |
May 08, 2017 | 37.17 | 37.38 | 35.92 | 36.09 | 1,609,300 | -1.08(-2.89%) |
May 05, 2017 | 36.65 | 37.51 | 36.65 | 37.17 | 930,282 | +0.60(+1.65%) |
May 04, 2017 | 37.69 | 37.77 | 36.14 | 36.57 | 1,243,357 | -1.29(-3.41%) |
May 03, 2017 | 38.68 | 38.70 | 37.73 | 37.86 | 1,311,278 | -0.86(-2.22%) |
May 02, 2017 | 39.45 | 39.62 | 38.33 | 38.72 | 1,018,054 | -0.73(-1.85%) |
May 01, 2017 | 39.84 | 39.84 | 38.91 | 39.45 | 928,239 | -0.04(-0.11%) |
Apr 28, 2017 | 39.11 | 39.92 | 39.06 | 39.49 | 1,559,700 | +0.90(+2.34%) |
Apr 27, 2017 | 38.29 | 39.71 | 37.23 | 38.59 | 2,594,343 | -1.08(-2.71%) |
Apr 26, 2017 | 39.32 | 39.88 | 38.77 | 39.66 | 1,108,174 | +0.13(+0.33%) |
Apr 25, 2017 | 39.36 | 39.79 | 39.02 | 39.54 | 568,631 | +0.30(+0.77%) |
Apr 24, 2017 | 39.45 | 39.66 | 38.85 | 39.23 | 933,421 | +0.82(+2.13%) |
Apr 21, 2017 | 38.46 | 38.62 | 37.77 | 38.42 | 1,408,847 | -0.13(-0.33%) |
Apr 20, 2017 | 39.97 | 40.09 | 38.46 | 38.55 | 1,255,480 | -1.03(-2.61%) |
Apr 19, 2017 | 40.14 | 40.78 | 39.41 | 39.58 | 954,143 | -0.39(-0.97%) |
Apr 18, 2017 | 40.09 | 41.00 | 39.41 | 39.97 | 1,040,697 | -0.52(-1.28%) |
Apr 17, 2017 | 40.61 | 40.74 | 39.71 | 40.48 | 1,406,134 | +1.12(+2.84%) |
Apr 13, 2017 | 40.44 | 40.74 | 39.30 | 39.36 | 992,899 | -1.25(-3.07%) |
Apr 12, 2017 | 41.39 | 41.43 | 40.46 | 40.61 | 857,862 | -0.95(-2.28%) |
Apr 11, 2017 | 41.30 | 41.69 | 40.74 | 41.56 | 528,705 | +0.09(+0.21%) |
Apr 10, 2017 | 41.17 | 41.71 | 41.04 | 41.47 | 546,181 | +0.65(+1.58%) |
Apr 07, 2017 | 40.57 | 41.30 | 40.57 | 40.83 | 730,085 | +0.00(+0.00%) |
Apr 06, 2017 | 40.87 | 41.30 | 40.44 | 40.83 | 520,536 | +0.13(+0.32%) |
Apr 05, 2017 | 41.30 | 41.94 | 40.61 | 40.70 | 869,422 | -0.22(-0.53%) |
Apr 04, 2017 | 40.14 | 41.17 | 40.05 | 40.91 | 583,868 | +0.82(+2.04%) |
Apr 03, 2017 | 40.48 | 40.78 | 39.54 | 40.09 | 612,348 | -0.26(-0.64%) |
Mar 31, 2017 | 41.34 | 41.39 | 40.09 | 40.35 | 980,570 | -1.12(-2.70%) |
Mar 30, 2017 | 41.39 | 42.42 | 41.21 | 41.47 | 1,128,858 | +0.13(+0.31%) |
Mar 29, 2017 | 39.71 | 41.82 | 39.71 | 41.34 | 1,651,050 | +2.32(+5.95%) |
Mar 28, 2017 | 38.80 | 39.66 | 38.46 | 39.02 | 743,421 | +0.52(+1.34%) |
Mar 27, 2017 | 37.90 | 38.76 | 37.13 | 38.50 | 1,040,934 | +0.22(+0.56%) |
Mar 24, 2017 | 38.50 | 39.19 | 38.16 | 38.29 | 1,355,995 | -0.09(-0.22%) |
Mar 23, 2017 | 37.21 | 38.59 | 36.91 | 38.37 | 1,284,908 | +1.12(+3.00%) |
Mar 22, 2017 | 37.13 | 37.90 | 36.65 | 37.26 | 1,422,696 | -0.22(-0.57%) |
Mar 21, 2017 | 39.84 | 40.09 | 37.38 | 37.47 | 1,280,215 | -2.28(-5.74%) |
Mar 20, 2017 | 39.88 | 40.18 | 39.41 | 39.75 | 1,055,505 | -0.34(-0.86%) |
Mar 17, 2017 | 40.78 | 41.43 | 40.01 | 40.09 | 1,212,203 | -0.39(-0.96%) |
Mar 16, 2017 | 41.34 | 41.64 | 40.22 | 40.48 | 516,479 | -0.56(-1.36%) |
Mar 15, 2017 | 39.71 | 41.26 | 39.45 | 41.04 | 782,132 | +1.83(+4.66%) |
Mar 14, 2017 | 39.56 | 39.79 | 38.49 | 39.21 | 1,160,237 | -0.90(-2.24%) |
Mar 13, 2017 | 40.03 | 40.73 | 39.60 | 40.11 | 737,071 | +0.00(+0.00%) |
Mar 10, 2017 | 40.62 | 40.71 | 39.83 | 40.11 | 741,613 | -0.04(-0.11%) |
Mar 09, 2017 | 40.28 | 41.05 | 39.82 | 40.15 | 1,006,629 | -0.26(-0.63%) |
Mar 08, 2017 | 41.65 | 41.65 | 40.32 | 40.41 | 1,160,788 | -1.41(-3.37%) |
Mar 07, 2017 | 42.21 | 42.63 | 41.65 | 41.82 | 951,312 | -0.34(-0.81%) |
Mar 06, 2017 | 42.21 | 42.59 | 41.74 | 42.16 | 1,253,505 | -0.26(-0.60%) |
Mar 03, 2017 | 42.89 | 43.28 | 41.82 | 42.42 | 1,656,828 | -0.43(-1.00%) |
Mar 02, 2017 | 44.17 | 44.17 | 42.42 | 42.85 | 987,214 | -1.62(-3.65%) |